Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.85 | 31.20 | 30.58 | 30.66 | 31,979 | -0.03(-0.10%) |
Sep 26, 2024 | 30.73 | 30.99 | 30.30 | 30.69 | 23,579 | +0.19(+0.62%) |
Sep 25, 2024 | 30.71 | 30.92 | 30.20 | 30.50 | 27,019 | -0.32(-1.04%) |
Sep 24, 2024 | 31.61 | 31.70 | 30.77 | 30.82 | 30,585 | -0.69(-2.19%) |
Sep 23, 2024 | 31.75 | 31.98 | 31.23 | 31.51 | 30,603 | -0.19(-0.60%) |
Sep 20, 2024 | 31.72 | 32.09 | 31.34 | 31.70 | 263,488 | -0.21(-0.67%) |
Sep 19, 2024 | 31.06 | 32.26 | 31.06 | 31.91 | 43,238 | +1.02(+3.28%) |
Sep 18, 2024 | 30.95 | 31.10 | 30.70 | 30.90 | 42,965 | -0.01(-0.03%) |
Sep 17, 2024 | 30.30 | 31.14 | 30.07 | 30.91 | 70,426 | +0.72(+2.38%) |
Sep 16, 2024 | 30.30 | 30.35 | 29.60 | 30.19 | 48,840 | +0.20(+0.67%) |
Sep 13, 2024 | 29.95 | 30.08 | 29.84 | 29.99 | 19,970 | -0.01(-0.03%) |
Sep 12, 2024 | 30.25 | 30.95 | 29.75 | 30.00 | 16,961 | -0.12(-0.40%) |
Sep 11, 2024 | 30.01 | 30.50 | 30.00 | 30.12 | 15,752 | -0.09(-0.30%) |
Sep 10, 2024 | 30.42 | 30.50 | 29.92 | 30.21 | 23,849 | -0.21(-0.69%) |
Sep 09, 2024 | 30.21 | 30.70 | 30.20 | 30.42 | 23,957 | +0.21(+0.70%) |
Sep 06, 2024 | 30.86 | 30.86 | 29.94 | 30.21 | 23,435 | -0.49(-1.60%) |
Sep 05, 2024 | 31.08 | 31.20 | 30.50 | 30.70 | 31,393 | -0.01(-0.03%) |
Sep 04, 2024 | 31.01 | 31.31 | 30.66 | 30.71 | 46,717 | -0.48(-1.54%) |
Sep 03, 2024 | 31.09 | 31.58 | 30.91 | 31.19 | 72,369 | +0.04(+0.13%) |
Aug 30, 2024 | 29.74 | 31.45 | 29.74 | 31.15 | 66,710 | +0.67(+2.20%) |
Aug 29, 2024 | 30.07 | 30.51 | 29.62 | 30.48 | 94,911 | +0.83(+2.80%) |
Aug 28, 2024 | 30.02 | 30.04 | 29.44 | 29.65 | 26,084 | -0.35(-1.17%) |
Aug 27, 2024 | 29.96 | 30.60 | 29.76 | 30.00 | 38,952 | -0.02(-0.07%) |
Aug 26, 2024 | 29.38 | 30.02 | 28.49 | 30.02 | 77,491 | +0.69(+2.35%) |
Aug 23, 2024 | 28.00 | 29.66 | 28.00 | 29.33 | 47,831 | +1.42(+5.09%) |
Aug 22, 2024 | 27.75 | 28.04 | 27.75 | 27.91 | 16,610 | +0.16(+0.58%) |
Aug 21, 2024 | 27.75 | 27.89 | 27.51 | 27.75 | 10,527 | +0.04(+0.14%) |
Aug 20, 2024 | 28.03 | 28.03 | 27.70 | 27.71 | 4,811 | +0.03(+0.11%) |
Aug 19, 2024 | 27.50 | 27.68 | 27.41 | 27.68 | 19,475 | +0.21(+0.76%) |
Aug 16, 2024 | 27.39 | 28.01 | 27.30 | 27.47 | 19,641 | +0.10(+0.37%) |
Aug 15, 2024 | 27.10 | 28.21 | 27.01 | 27.37 | 23,648 | +0.60(+2.24%) |
Aug 14, 2024 | 26.83 | 26.83 | 26.66 | 26.77 | 7,086 | -0.05(-0.19%) |
Aug 13, 2024 | 26.73 | 26.83 | 26.57 | 26.82 | 6,967 | +0.22(+0.83%) |
Aug 12, 2024 | 26.78 | 27.09 | 26.51 | 26.60 | 14,682 | -0.20(-0.75%) |
Aug 09, 2024 | 27.00 | 27.10 | 26.69 | 26.80 | 7,023 | -0.04(-0.15%) |
Aug 08, 2024 | 26.74 | 26.84 | 26.50 | 26.84 | 9,727 | +0.28(+1.05%) |
Aug 07, 2024 | 26.68 | 26.88 | 26.40 | 26.56 | 11,327 | +0.08(+0.30%) |
Aug 06, 2024 | 26.45 | 26.68 | 26.00 | 26.48 | 16,765 | +0.12(+0.46%) |
Aug 05, 2024 | 26.90 | 26.90 | 25.56 | 26.36 | 18,866 | -0.73(-2.69%) |
Aug 02, 2024 | 26.52 | 27.57 | 26.52 | 27.09 | 23,155 | -0.39(-1.42%) |
Aug 01, 2024 | 27.74 | 27.74 | 27.10 | 27.48 | 21,657 | -0.02(-0.07%) |
Jul 31, 2024 | 27.36 | 27.61 | 27.30 | 27.50 | 43,814 | +0.17(+0.62%) |
Jul 30, 2024 | 27.25 | 27.35 | 27.00 | 27.33 | 19,510 | +0.13(+0.48%) |
Jul 29, 2024 | 27.16 | 27.63 | 26.70 | 27.20 | 25,913 | +0.22(+0.82%) |
Jul 26, 2024 | 26.40 | 27.00 | 25.51 | 26.98 | 22,308 | +1.40(+5.47%) |
Jul 25, 2024 | 28.00 | 28.00 | 25.01 | 25.58 | 80,111 | -4.18(-14.05%) |
Jul 24, 2024 | 30.60 | 30.74 | 29.46 | 29.76 | 22,091 | -0.96(-3.12%) |
Jul 23, 2024 | 27.35 | 30.72 | 27.35 | 30.72 | 11,195 | +3.06(+11.06%) |
Jul 22, 2024 | 27.55 | 27.70 | 26.87 | 27.66 | 11,061 | +0.18(+0.66%) |
Jul 19, 2024 | 27.58 | 27.58 | 27.27 | 27.48 | 7,681 | -0.12(-0.43%) |
Jul 18, 2024 | 27.90 | 28.50 | 27.40 | 27.60 | 30,879 | -0.79(-2.77%) |
Jul 17, 2024 | 31.00 | 31.00 | 27.80 | 28.39 | 17,831 | -3.06(-9.75%) |
Jul 16, 2024 | 29.13 | 31.45 | 29.06 | 31.45 | 12,475 | +2.30(+7.89%) |
Jul 15, 2024 | 26.80 | 29.15 | 26.67 | 29.15 | 9,763 | +2.67(+10.08%) |
Jul 12, 2024 | 29.00 | 29.00 | 26.48 | 26.48 | 12,239 | -2.22(-7.74%) |
Jul 11, 2024 | 27.40 | 28.70 | 26.35 | 28.70 | 10,885 | +2.10(+7.89%) |
Jul 10, 2024 | 25.60 | 26.60 | 25.60 | 26.60 | 3,589 | +0.66(+2.54%) |
Jul 09, 2024 | 25.50 | 25.94 | 25.50 | 25.94 | 2,720 | +0.27(+1.05%) |
Jul 08, 2024 | 25.14 | 25.67 | 25.02 | 25.67 | 10,636 | +0.55(+2.19%) |
Jul 05, 2024 | 28.70 | 28.70 | 25.12 | 25.12 | 36,615 | -3.56(-12.41%) |
Jul 03, 2024 | 29.00 | 29.00 | 27.83 | 28.68 | 1,488 | -0.02(-0.07%) |
Jul 02, 2024 | 27.90 | 28.70 | 27.80 | 28.70 | 3,967 | +0.80(+2.87%) |